Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.00	37.00	37.00	37.00	37.00	-	-
Jul 31, 2025	37.00	37.00	37.00	37.00	37.00	-	-
Jul 30, 2025	37.00	37.00	37.00	37.00	37.00	-	310
Jul 29, 2025	37.00	37.00	37.00	37.00	37.00	-	-
Jul 28, 2025	37.00	37.00	37.00	37.00	37.00	-	22,000
Jul 25, 2025	37.00	37.00	37.00	37.00	37.00	-	-
Jul 24, 2025	37.00	37.00	37.00	37.00	37.00	-	-
Jul 23, 2025	37.00	37.00	37.00	37.00	37.00	6.38%	75,122
Jul 18, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jul 17, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jul 16, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jul 15, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jul 14, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jul 11, 2025	34.78	34.78	34.78	34.78	34.78	-	153
Jul 10, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jul 9, 2025	34.78	34.78	34.78	34.78	34.78	-	1,325,502
Jul 8, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jul 7, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jul 4, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jul 3, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jul 2, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jun 30, 2025	34.78	34.78	34.78	34.78	34.78	-	97
Jun 27, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jun 26, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jun 25, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jun 24, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jun 23, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jun 20, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jun 19, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jun 18, 2025	34.78	34.78	34.78	34.78	34.78	-	631,635
Jun 17, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jun 16, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jun 13, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jun 12, 2025	34.78	34.78	34.78	34.78	34.78	-	5,589
Jun 11, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jun 10, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jun 9, 2025	34.78	34.78	34.78	34.78	34.78	-	7,603,833
Jun 6, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jun 5, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jun 4, 2025	34.78	34.78	34.78	34.78	34.78	-	8,625
Jun 3, 2025	34.78	34.78	34.78	34.78	34.78	-	-
Jun 2, 2025	34.78	34.78	34.78	34.78	34.78	-	-
May 30, 2025	34.78	34.78	34.78	34.78	34.78	-	10,406
May 28, 2025	34.78	34.78	34.78	34.78	34.78	-	50,923
May 27, 2025	34.78	34.78	34.78	34.78	34.78	-	60,178
May 26, 2025	34.78	34.78	34.78	34.78	34.78	-	146,635
May 23, 2025	34.78	34.78	34.78	34.78	34.78	-	-
May 22, 2025	34.78	34.78	34.78	34.78	34.78	-	315
May 21, 2025	34.78	34.78	34.78	34.78	34.78	-	1,500
May 20, 2025	34.78	34.78	34.78	34.78	34.78	-	11,390